Avantis US Small Cap Value ETF

AVUV
🏛️ usa →
100.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 90.66 90.92 89.72 89.80 0.6M
2023-12-28 90.96 91.27 90.51 90.84 1.1M
2023-12-27 91.42 91.69 90.87 91.20 0.7M
2023-12-26 90.38 91.44 90.22 91.25 0.7M
2023-12-22 89.95 90.69 89.67 90.13 0.7M
2023-12-21 89.19 89.60 88.71 89.53 0.9M
2023-12-20 89.45 90.70 88.30 88.37 1.2M
2023-12-19 88.19 89.88 88.14 89.76 2.6M
2023-12-18 88.37 88.40 87.53 87.77 0.8M
2023-12-15 88.78 89.04 87.72 88.13 0.9M
2023-12-14 87.30 88.99 87.30 88.81 1.0M
2023-12-13 83.24 85.93 82.54 85.93 0.8M
2023-12-12 83.58 83.66 83.03 83.16 0.6M
2023-12-11 83.53 84.03 83.29 83.93 0.6M
2023-12-08 82.82 83.89 82.80 83.55 0.5M
2023-12-07 82.13 82.82 81.64 82.82 0.5M
2023-12-06 82.54 83.86 81.69 81.78 0.6M
2023-12-05 83.00 83.00 82.05 82.09 0.8M
2023-12-04 82.28 83.45 82.22 83.44 0.8M
2023-12-01 80.15 82.90 79.80 82.86 0.6M
2023-11-30 80.31 80.70 79.93 80.36 0.6M
2023-11-29 80.18 80.88 79.95 80.01 0.5M
2023-11-28 79.82 80.01 79.13 79.45 0.5M
2023-11-27 79.78 79.98 79.34 79.89 0.5M
2023-11-24 79.76 80.43 79.60 80.17 0.2M
2023-11-22 79.54 80.00 79.20 79.72 0.7M
2023-11-21 79.89 79.95 79.37 79.42 0.6M
2023-11-20 80.30 80.50 79.75 80.41 0.5M
2023-11-17 79.53 80.33 79.42 80.16 0.6M
2023-11-16 79.89 80.06 78.39 78.77 0.8M
2023-11-15 79.71 81.16 79.71 80.13 0.7M
2023-11-14 77.41 79.83 77.41 79.75 0.5M
2023-11-13 75.65 76.18 75.27 75.91 0.6M
2023-11-10 75.41 76.11 74.94 75.95 0.6M
2023-11-09 76.28 76.28 74.83 74.99 0.7M
2023-11-08 76.49 76.76 75.55 75.70 0.7M
2023-11-07 76.83 76.91 76.21 76.49 0.7M
2023-11-06 78.57 78.62 77.10 77.46 0.6M
2023-11-03 77.97 79.03 77.84 78.63 0.9M
2023-11-02 75.46 76.84 75.44 76.84 0.7M
2023-11-01 73.98 74.70 73.34 74.65 0.8M
2023-10-31 73.92 74.30 73.46 74.04 0.9M
2023-10-30 73.95 74.59 73.25 73.82 0.9M
2023-10-27 74.13 74.22 73.06 73.38 0.8M
2023-10-26 73.73 74.55 73.42 74.00 0.9M
2023-10-25 73.76 74.08 73.31 73.62 0.9M
2023-10-24 74.61 74.76 73.80 74.19 0.6M
2023-10-23 74.29 74.94 73.90 74.06 0.5M
2023-10-20 75.61 75.75 74.48 74.53 0.5M
2023-10-19 76.43 76.99 75.34 75.52 0.5M
2023-10-18 77.56 77.56 76.46 76.57 0.4M
2023-10-17 76.49 78.50 76.46 78.03 0.3M
2023-10-16 76.40 77.06 76.25 76.87 0.3M
2023-10-13 76.79 76.93 75.60 75.80 0.4M
2023-10-12 77.77 77.77 75.71 76.35 0.4M
2023-10-11 77.36 77.92 76.96 77.61 0.3M
2023-10-10 76.84 77.81 76.84 77.36 0.5M
2023-10-09 75.43 76.82 75.43 76.55 0.4M
2023-10-06 74.73 76.16 74.25 75.60 0.5M
2023-10-05 74.92 75.33 74.58 75.15 0.4M
2023-10-04 75.34 75.43 74.30 75.10 0.6M
2023-10-03 76.25 76.50 74.98 75.44 0.5M
2023-10-02 77.74 77.93 76.27 76.68 0.4M
2023-09-29 78.92 78.92 77.80 77.95 0.3M
2023-09-28 77.55 78.73 77.48 78.40 0.3M
2023-09-27 77.17 77.86 76.86 77.51 0.5M
2023-09-26 76.99 77.51 76.44 76.52 0.3M
2023-09-25 76.35 77.64 76.32 77.53 0.4M
2023-09-22 77.16 77.44 76.56 76.69 0.4M
2023-09-21 77.22 77.39 76.75 76.83 0.3M
2023-09-20 79.07 79.63 78.04 78.08 0.4M
2023-09-19 79.15 79.54 78.48 78.68 0.3M
2023-09-18 79.51 79.65 78.94 78.94 0.3M
2023-09-15 80.03 80.03 79.00 79.36 0.3M
2023-09-14 79.70 80.34 79.68 80.29 0.3M
2023-09-13 79.65 79.74 78.61 78.85 0.3M
2023-09-12 79.22 79.92 79.20 79.50 0.2M
2023-09-11 79.98 80.22 79.12 79.12 0.3M
2023-09-08 79.65 79.84 78.99 79.51 0.3M
2023-09-07 79.88 80.06 79.21 79.53 0.3M
2023-09-06 80.65 81.22 79.66 80.12 0.8M
2023-09-05 82.36 82.36 80.59 80.60 0.3M
2023-09-01 81.97 82.87 81.93 82.69 0.3M
2023-08-31 81.42 81.61 81.02 81.19 0.3M
2023-08-30 81.00 81.51 80.69 81.17 0.3M
2023-08-29 80.01 81.05 79.59 81.00 0.5M
2023-08-28 79.53 80.41 79.53 79.91 0.2M
2023-08-25 79.33 79.78 78.13 79.00 0.6M
2023-08-24 79.61 80.30 79.04 79.08 0.3M
2023-08-23 79.21 79.90 78.60 79.76 0.4M
2023-08-22 80.04 80.30 79.02 79.11 0.4M
2023-08-21 80.50 80.79 79.50 79.91 0.3M
2023-08-18 79.18 80.51 79.00 80.30 0.3M
2023-08-17 80.84 81.13 79.74 79.81 0.4M
2023-08-16 81.23 81.91 80.32 80.36 0.4M
2023-08-15 81.84 81.90 81.15 81.23 0.3M
2023-08-14 82.46 82.49 81.70 82.49 0.3M
2023-08-11 82.42 83.19 82.28 82.85 0.3M
2023-08-10 83.53 84.16 82.28 82.65 0.3M
2023-08-09 83.76 83.76 82.93 83.16 0.4M
2023-08-08 82.73 83.60 82.03 83.54 0.4M
2023-08-07 83.55 84.00 83.14 83.79 0.3M
2023-08-04 83.22 84.18 82.90 83.32 0.4M
2023-08-03 82.85 83.47 82.18 82.95 0.3M
2023-08-02 83.15 83.43 82.59 83.11 0.3M
2023-08-01 83.87 84.07 83.11 83.99 0.4M
2023-07-31 83.91 84.37 83.88 84.23 0.3M
2023-07-28 83.28 83.79 82.89 83.58 0.3M
2023-07-27 83.63 83.70 82.13 82.44 0.4M
2023-07-26 82.27 83.32 82.13 83.11 0.4M
2023-07-25 82.26 82.83 82.05 82.24 0.4M
2023-07-24 81.46 82.52 81.40 82.36 0.3M
2023-07-21 82.30 82.30 81.30 81.40 0.3M
2023-07-20 82.33 82.36 81.27 81.78 0.2M
2023-07-19 82.00 82.47 81.60 82.41 0.3M
2023-07-18 80.30 81.80 80.30 81.69 0.3M
2023-07-17 79.37 80.49 79.13 80.14 0.9M
2023-07-14 80.51 80.51 78.89 79.47 0.4M
2023-07-13 80.35 80.57 79.80 80.42 0.3M
2023-07-12 80.27 80.48 79.89 79.98 0.5M
2023-07-11 78.42 79.22 78.25 79.13 0.4M
2023-07-10 77.19 78.46 76.97 78.18 0.3M
2023-07-07 75.96 77.83 75.96 77.26 0.3M
2023-07-06 76.39 76.51 75.00 75.90 0.3M
2023-07-05 78.01 78.01 77.21 77.25 0.3M
2023-07-03 77.73 78.58 77.64 78.23 0.4M
2023-06-30 78.10 78.12 77.43 77.61 0.5M
2023-06-29 76.60 77.64 76.59 77.50 0.5M
2023-06-28 76.09 76.41 75.57 76.38 0.4M
2023-06-27 75.01 76.42 74.61 76.19 0.4M
2023-06-26 74.40 75.61 74.40 74.83 0.3M
2023-06-23 74.26 74.95 74.09 74.33 0.4M
2023-06-22 75.66 75.66 74.85 75.20 0.4M
2023-06-21 75.66 76.52 75.33 76.05 0.5M
2023-06-20 76.11 76.11 75.38 75.93 0.4M
2023-06-16 77.76 77.76 76.34 76.72 0.5M
2023-06-15 76.33 77.45 76.33 77.45 0.5M
2023-06-14 77.67 78.05 75.97 76.49 0.7M
2023-06-13 76.89 78.01 76.74 77.43 0.4M
2023-06-12 76.47 77.00 75.83 76.43 0.4M
2023-06-09 77.21 77.21 76.25 76.49 0.4M
2023-06-08 77.54 77.63 76.53 77.19 0.4M
2023-06-07 76.05 77.91 76.05 77.71 0.6M
2023-06-06 72.92 75.74 72.92 75.65 0.5M
2023-06-05 74.46 74.46 72.62 73.14 0.4M
2023-06-02 72.26 74.55 72.26 74.42 0.8M
2023-06-01 70.50 71.45 70.01 71.13 0.7M
2023-05-31 71.48 71.74 69.96 70.26 0.7M
2023-05-30 72.45 72.54 71.41 71.85 0.9M
2023-05-26 71.87 72.41 71.55 72.32 0.6M
2023-05-25 71.83 72.09 71.01 71.69 0.8M
2023-05-24 72.55 72.69 71.71 72.04 0.8M
2023-05-23 72.77 73.78 72.51 72.68 0.6M
2023-05-22 72.48 73.19 72.04 72.84 0.6M
2023-05-19 73.48 73.48 71.71 72.17 0.6M
2023-05-18 72.16 73.22 71.76 73.09 0.7M
2023-05-17 70.84 72.37 70.60 72.31 0.5M
2023-05-16 71.08 71.08 70.20 70.21 0.5M
2023-05-15 70.63 71.61 70.40 71.31 0.4M
2023-05-12 70.79 71.02 69.86 70.36 0.6M
2023-05-11 70.42 70.57 69.94 70.43 0.5M
2023-05-10 71.83 71.83 70.05 70.81 0.6M
2023-05-09 70.82 71.27 70.39 70.85 0.4M
2023-05-08 71.97 72.37 71.06 71.17 0.7M
2023-05-05 70.78 71.72 70.74 71.49 0.8M
2023-05-04 70.12 70.12 68.60 69.33 1.5M
2023-05-03 71.12 72.15 70.49 70.50 1.0M
2023-05-02 72.42 72.42 69.94 70.95 1.1M
2023-05-01 72.79 73.50 72.41 72.61 0.7M
2023-04-28 71.79 73.10 71.63 72.92 0.4M
2023-04-27 71.20 71.92 70.61 71.79 0.6M
2023-04-26 71.38 71.75 70.55 70.80 0.6M
2023-04-25 73.02 73.02 71.50 71.53 0.6M
2023-04-24 73.19 74.04 73.11 73.70 0.3M
2023-04-21 73.82 73.86 73.01 73.36 0.4M
2023-04-20 73.90 74.31 73.54 73.83 0.5M
2023-04-19 73.92 74.54 73.53 74.44 0.4M
2023-04-18 74.76 74.79 73.75 74.22 0.4M
2023-04-17 74.23 74.54 73.88 74.47 0.5M
2023-04-14 74.74 75.05 73.52 74.09 0.4M
2023-04-13 74.08 74.63 73.50 74.43 0.5M
2023-04-12 74.89 74.89 73.64 73.79 0.5M
2023-04-11 73.60 74.35 73.51 74.02 0.5M
2023-04-10 72.01 73.44 72.01 73.16 0.5M
2023-04-06 72.49 72.54 71.91 72.13 0.6M
2023-04-05 72.50 72.68 71.77 72.35 1.1M
2023-04-04 75.01 75.04 72.27 72.84 0.9M
2023-04-03 74.42 75.18 73.73 74.65 0.7M
2023-03-31 73.33 74.15 73.30 74.06 0.5M
2023-03-30 73.65 73.81 72.69 72.86 0.5M
2023-03-29 73.37 73.37 72.54 73.06 0.7M
2023-03-28 72.10 72.82 71.83 72.55 0.7M
2023-03-27 72.26 72.65 71.41 72.21 1.2M
2023-03-24 69.92 71.29 69.18 71.12 1.0M
2023-03-23 72.06 72.66 70.03 70.61 0.9M
2023-03-22 73.78 74.09 71.72 71.72 1.2M
2023-03-21 73.58 74.43 73.52 73.79 0.6M
2023-03-20 71.68 73.14 71.68 71.90 0.9M
2023-03-17 72.72 72.72 70.74 71.01 0.8M
2023-03-16 71.24 73.85 70.43 73.33 1.4M
2023-03-15 72.12 72.14 70.48 71.84 1.5M
2023-03-14 75.07 75.62 73.09 73.88 1.1M
2023-03-13 73.64 74.38 72.13 72.66 1.0M
2023-03-10 77.17 77.60 74.84 75.57 1.3M
2023-03-09 80.25 80.25 77.65 77.65 0.6M
2023-03-08 80.31 80.65 79.45 80.14 0.5M
2023-03-07 81.16 81.21 79.99 80.18 0.4M
2023-03-06 82.73 82.73 80.91 81.19 0.5M
2023-03-03 81.86 82.81 81.48 82.67 0.4M
2023-03-02 80.99 81.91 80.43 81.72 0.3M
2023-03-01 80.98 81.66 80.61 81.34 0.5M
2023-02-28 81.10 81.78 80.82 80.86 0.3M
2023-02-27 81.39 81.82 80.81 81.05 0.3M
2023-02-24 79.75 80.67 79.41 80.58 0.4M
2023-02-23 80.99 81.31 79.85 80.84 0.4M
2023-02-22 80.37 80.82 79.78 80.23 0.4M
2023-02-21 82.02 82.09 80.10 80.23 0.5M
2023-02-17 82.44 82.81 81.90 82.72 0.4M
2023-02-16 82.48 83.68 82.35 82.77 0.3M
2023-02-15 82.15 83.39 81.73 83.33 0.4M
2023-02-14 82.37 83.09 81.71 82.74 0.7M
2023-02-13 81.95 82.77 81.42 82.75 0.4M
2023-02-10 81.19 81.94 80.85 81.88 0.2M
2023-02-09 83.15 83.19 81.09 81.22 0.3M
2023-02-08 83.45 83.45 82.18 82.41 0.3M
2023-02-07 82.76 83.99 82.18 83.81 0.5M
2023-02-06 83.49 83.53 82.31 82.77 0.2M
2023-02-03 83.37 84.81 83.37 83.92 0.4M
2023-02-02 83.41 84.42 83.00 84.06 0.5M
2023-02-01 81.75 83.63 81.17 82.95 0.6M
2023-01-31 80.16 81.90 79.98 81.90 0.3M
2023-01-30 80.25 80.89 79.80 79.85 0.2M
2023-01-27 80.52 81.29 80.28 80.79 0.2M
2023-01-26 80.75 81.19 79.70 80.77 0.3M
2023-01-25 79.28 80.23 78.64 80.19 0.3M
2023-01-24 79.85 80.15 79.34 79.77 0.4M
2023-01-23 79.43 80.43 79.12 80.08 0.3M
2023-01-20 77.97 79.17 77.50 79.11 0.6M
2023-01-19 77.50 77.94 76.73 77.72 0.3M
2023-01-18 79.67 80.29 77.94 77.94 0.4M
2023-01-17 79.74 79.85 79.14 79.35 0.4M
2023-01-13 78.60 79.71 78.45 79.60 0.3M
2023-01-12 78.50 79.43 78.00 79.22 0.5M
2023-01-11 77.84 78.13 77.57 78.13 0.4M
2023-01-10 76.25 77.36 75.96 77.36 0.3M
2023-01-09 77.02 77.38 76.29 76.41 0.5M
2023-01-06 75.00 76.58 74.89 76.49 0.4M
2023-01-05 74.18 74.62 73.37 74.33 0.4M
2023-01-04 74.21 75.19 74.04 74.73 0.5M
2023-01-03 75.02 75.37 73.23 73.80 0.4M